1,392.00p-2.00 (-0.14%)02 Jul 2025, 16:50
Icg Enterprise Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 1386.00p | 1398.00p | 1376.00p | 1392.00p | 41,238 |
Jul 1, 2025 | 1380.00p | 1394.00p | 1378.00p | 1394.00p | 64,993 |
Jun 30, 2025 | 1380.00p | 1385.60p | 1378.00p | 1384.00p | 37,483 |
Jun 27, 2025 | 1378.00p | 1402.00p | 1378.00p | 1388.00p | 40,628 |
Jun 26, 2025 | 1380.00p | 1388.00p | 1378.00p | 1378.00p | 28,815 |
Jun 25, 2025 | 1390.00p | 1404.00p | 1372.00p | 1372.00p | 43,689 |
Jun 24, 2025 | 1386.00p | 1400.00p | 1384.70p | 1386.00p | 94,990 |
Jun 23, 2025 | 1386.00p | 1396.00p | 1374.25p | 1390.00p | 47,765 |
Jun 20, 2025 | 1380.00p | 1394.00p | 1372.00p | 1372.00p | 447,564 |
Jun 19, 2025 | 1382.00p | 1390.00p | 1372.00p | 1374.00p | 260,299 |
Jun 18, 2025 | 1380.00p | 1380.00p | 1368.13p | 1372.00p | 60,946 |
Jun 17, 2025 | 1374.00p | 1386.00p | 1370.00p | 1378.00p | 293,505 |
Jun 16, 2025 | 1368.00p | 1386.00p | 1362.00p | 1374.00p | 136,700 |
Jun 13, 2025 | 1386.00p | 1404.00p | 1344.00p | 1344.00p | 93,086 |
Jun 12, 2025 | 1394.00p | 1410.00p | 1392.00p | 1404.00p | 67,009 |
Jun 11, 2025 | 1370.00p | 1418.00p | 1366.00p | 1418.00p | 198,128 |
Jun 10, 2025 | 1380.00p | 1390.00p | 1360.57p | 1380.00p | 182,754 |
Jun 9, 2025 | 1342.00p | 1378.00p | 1332.00p | 1378.00p | 68,131 |
Jun 6, 2025 | 1330.00p | 1350.00p | 1324.10p | 1350.00p | 51,932 |
Jun 5, 2025 | 1292.00p | 1334.00p | 1286.02p | 1334.00p | 36,035 |
Jun 4, 2025 | 1296.00p | 1304.00p | 1282.00p | 1304.00p | 23,318 |
Jun 3, 2025 | 1284.00p | 1304.00p | 1264.40p | 1302.00p | 67,150 |
Jun 2, 2025 | 1254.00p | 1278.00p | 1254.00p | 1274.00p | 20,725 |
May 30, 2025 | 1250.00p | 1280.00p | 1238.00p | 1260.00p | 91,873 |
May 29, 2025 | 1246.00p | 1260.00p | 1240.76p | 1252.00p | 29,021 |
May 28, 2025 | 1250.00p | 1260.00p | 1238.00p | 1240.00p | 27,190 |
May 27, 2025 | 1244.00p | 1260.00p | 1206.00p | 1260.00p | 38,786 |
May 23, 2025 | 1240.00p | 1246.14p | 1230.00p | 1246.00p | 115,938 |
May 22, 2025 | 1250.00p | 1264.00p | 1250.00p | 1250.00p | 52,946 |
May 21, 2025 | 1252.00p | 1264.00p | 1208.00p | 1264.00p | 18,040 |
May 20, 2025 | 1258.00p | 1260.00p | 1254.00p | 1258.00p | 44,480 |
May 19, 2025 | 1232.00p | 1258.00p | 1231.96p | 1256.00p | 33,820 |
May 16, 2025 | 1240.00p | 1264.00p | 1232.00p | 1238.00p | 38,121 |
May 15, 2025 | 1238.00p | 1266.00p | 1221.00p | 1240.00p | 56,031 |
May 14, 2025 | 1234.00p | 1240.00p | 1220.00p | 1232.00p | 48,650 |
May 13, 2025 | 1220.00p | 1238.00p | 1220.00p | 1232.00p | 135,640 |
May 12, 2025 | 1220.00p | 1238.00p | 1210.00p | 1228.00p | 73,720 |
May 9, 2025 | 1212.00p | 1220.00p | 1196.50p | 1218.00p | 32,245 |
May 8, 2025 | 1198.00p | 1210.00p | 1192.59p | 1202.00p | 31,951 |
May 7, 2025 | 1172.00p | 1198.00p | 1164.00p | 1182.00p | 82,201 |
May 6, 2025 | 1178.00p | 1184.00p | 1161.09p | 1178.00p | 58,514 |
May 2, 2025 | 1168.00p | 1196.00p | 1166.00p | 1176.00p | 38,065 |
May 1, 2025 | 1160.00p | 1174.00p | 1154.00p | 1168.00p | 73,040 |
Apr 30, 2025 | 1180.00p | 1180.00p | 1160.00p | 1166.00p | 44,070 |
Apr 29, 2025 | 1164.00p | 1180.00p | 1164.00p | 1172.00p | 112,487 |
Apr 28, 2025 | 1178.00p | 1180.00p | 1166.00p | 1166.00p | 48,227 |
Apr 25, 2025 | 1170.00p | 1190.00p | 1160.00p | 1180.00p | 37,869 |
Apr 24, 2025 | 1172.00p | 1180.00p | 1156.00p | 1168.00p | 17,520 |
Apr 23, 2025 | 1154.00p | 1176.00p | 1154.00p | 1168.00p | 43,396 |
Apr 22, 2025 | 1154.00p | 1157.34p | 1148.00p | 1150.00p | 52,506 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.